BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 44.00
-0.30 (-0.68%)
Aug 3, 2026, 11:13 AM CET
BASSAC Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 43.90 | 44.40 | 43.70 | 44.00 | - | -0.68% | 608 |
| Jul 31, 2026 | 43.80 | 44.30 | 43.60 | 44.30 | 44.30 | 0.23% | 1,961 |
| Jul 30, 2026 | 44.30 | 44.30 | 43.60 | 44.20 | 44.20 | -0.23% | 1,316 |
| Jul 29, 2026 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 0.45% | 1,111 |
| Jul 28, 2026 | 43.00 | 44.20 | 43.00 | 44.10 | 44.10 | 0.23% | 674 |
| Jul 27, 2026 | 43.90 | 44.70 | 43.20 | 44.00 | 44.00 | -0.45% | 3,644 |
| Jul 24, 2026 | 44.00 | 44.20 | 42.90 | 44.20 | 44.20 | 0.68% | 3,647 |
| Jul 23, 2026 | 43.60 | 44.30 | 42.80 | 43.90 | 43.90 | 0.23% | 2,561 |
| Jul 22, 2026 | 43.50 | 43.80 | 43.20 | 43.80 | 43.80 | 1.86% | 1,416 |
| Jul 21, 2026 | 43.40 | 43.40 | 42.00 | 43.00 | 43.00 | 5.91% | 2,989 |
| Jul 20, 2026 | 44.90 | 44.90 | 40.60 | 40.60 | 40.60 | -9.78% | 4,038 |
| Jul 17, 2026 | 44.60 | 45.00 | 44.50 | 45.00 | 45.00 | 0.90% | 1,975 |
| Jul 16, 2026 | 44.60 | 44.70 | 44.40 | 44.60 | 44.60 | -0.22% | 1,751 |
| Jul 15, 2026 | 44.70 | 44.70 | 44.40 | 44.70 | 44.70 | 0.68% | 247 |
| Jul 14, 2026 | 44.60 | 44.80 | 44.30 | 44.40 | 44.40 | -0.45% | 1,042 |
| Jul 13, 2026 | 44.50 | 44.80 | 44.30 | 44.60 | 44.60 | 0.22% | 797 |
| Jul 10, 2026 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | 0.23% | 430 |
| Jul 9, 2026 | 44.30 | 44.60 | 44.30 | 44.40 | 44.40 | -0.22% | 458 |
| Jul 8, 2026 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | 0.68% | 390 |
| Jul 7, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.67% | 830 |
| Jul 6, 2026 | 44.30 | 44.70 | 44.30 | 44.50 | 44.50 | 0.68% | 691 |
| Jul 3, 2026 | 44.20 | 44.30 | 44.20 | 44.20 | 44.20 | 0.45% | 306 |
| Jul 2, 2026 | 44.10 | 44.30 | 44.00 | 44.00 | 44.00 | -0.23% | 408 |
| Jul 1, 2026 | 44.00 | 44.50 | 44.00 | 44.10 | 44.10 | 0.23% | 1,080 |
| Jun 30, 2026 | 43.80 | 44.20 | 43.80 | 44.00 | 44.00 | -0.45% | 196 |
| Jun 29, 2026 | 44.20 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 313 |
| Jun 26, 2026 | 44.20 | 44.30 | 44.00 | 44.00 | 44.00 | -0.23% | 137 |
| Jun 25, 2026 | 44.10 | 44.30 | 44.00 | 44.10 | 44.10 | -0.45% | 583 |
| Jun 24, 2026 | 44.50 | 44.50 | 44.30 | 44.30 | 44.30 | -0.23% | 120 |
| Jun 23, 2026 | 44.30 | 44.40 | 44.20 | 44.40 | 44.40 | - | 509 |
| Jun 22, 2026 | 44.70 | 44.70 | 44.10 | 44.40 | 44.40 | -0.22% | 1,236 |
| Jun 19, 2026 | 44.60 | 44.60 | 44.40 | 44.50 | 44.50 | - | 336 |
| Jun 18, 2026 | 44.70 | 44.70 | 44.40 | 44.50 | 44.50 | -0.45% | 829 |
| Jun 17, 2026 | 44.40 | 44.70 | 44.40 | 44.70 | 44.70 | 0.68% | 701 |
| Jun 16, 2026 | 44.60 | 44.70 | 44.20 | 44.40 | 44.40 | -0.45% | 1,216 |
| Jun 15, 2026 | 45.00 | 45.40 | 44.40 | 44.60 | 44.60 | 0.22% | 2,969 |
| Jun 12, 2026 | 45.00 | 45.10 | 44.50 | 44.50 | 44.50 | -1.11% | 2,167 |
| Jun 11, 2026 | 45.60 | 45.60 | 44.80 | 45.00 | 45.00 | -0.44% | 1,766 |
| Jun 10, 2026 | 45.90 | 45.90 | 45.10 | 45.20 | 45.20 | -0.66% | 2,577 |
| Jun 9, 2026 | 45.00 | 45.80 | 44.80 | 45.50 | 45.50 | 0.89% | 2,413 |
| Jun 8, 2026 | 45.60 | 45.60 | 44.70 | 45.10 | 45.10 | -1.10% | 439 |
| Jun 5, 2026 | 46.00 | 46.40 | 45.60 | 45.60 | 45.60 | -0.44% | 285 |
| Jun 4, 2026 | 46.10 | 46.10 | 45.30 | 45.80 | 45.80 | -0.87% | 277 |
| Jun 3, 2026 | 46.00 | 46.30 | 45.60 | 46.20 | 46.20 | 0.22% | 335 |
| Jun 2, 2026 | 46.60 | 46.60 | 46.10 | 46.10 | 46.10 | -1.07% | 778 |
| Jun 1, 2026 | 46.70 | 47.00 | 46.40 | 46.60 | 46.60 | 0.43% | 927 |
| May 29, 2026 | 46.70 | 46.70 | 45.70 | 46.40 | 46.40 | 1.31% | 737 |
| May 28, 2026 | 46.10 | 46.30 | 45.00 | 45.80 | 45.80 | 1.33% | 4,321 |
| May 27, 2026 | 45.50 | 45.60 | 44.60 | 45.20 | 45.20 | 0.44% | 5,692 |
| May 26, 2026 | 46.40 | 46.40 | 45.90 | 46.00 | 45.00 | 0.66% | 3,620 |